Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 21.72
+0.14 (0.65%)
May 8, 2026, 9:46 AM EST
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 22.19 | 22.49 | 21.58 | 21.58 | 21.58 | -2.57% | 454,979 |
| May 6, 2026 | 22.48 | 22.70 | 22.15 | 22.15 | 22.15 | -0.54% | 598,874 |
| May 5, 2026 | 22.01 | 22.38 | 22.00 | 22.27 | 22.27 | 1.69% | 350,196 |
| May 4, 2026 | 21.80 | 22.06 | 21.68 | 21.90 | 21.90 | 0.60% | 352,318 |
| May 1, 2026 | 21.56 | 21.93 | 21.47 | 21.77 | 21.77 | 1.07% | 350,379 |
| Apr 30, 2026 | 21.33 | 21.54 | 21.05 | 21.54 | 21.54 | 1.51% | 845,202 |
| Apr 29, 2026 | 21.25 | 21.59 | 21.09 | 21.22 | 21.17 | 0.90% | 697,427 |
| Apr 28, 2026 | 20.49 | 21.20 | 20.36 | 21.03 | 20.98 | 2.59% | 527,916 |
| Apr 27, 2026 | 20.59 | 20.83 | 20.45 | 20.50 | 20.45 | -1.25% | 266,184 |
| Apr 24, 2026 | 20.51 | 20.90 | 20.51 | 20.76 | 20.71 | 1.47% | 246,084 |
| Apr 23, 2026 | 20.67 | 20.83 | 20.37 | 20.46 | 20.41 | -0.49% | 282,601 |
| Apr 22, 2026 | 20.55 | 20.70 | 20.43 | 20.56 | 20.51 | 0.78% | 255,442 |
| Apr 21, 2026 | 20.91 | 20.97 | 20.40 | 20.40 | 20.35 | -2.86% | 520,865 |
| Apr 20, 2026 | 20.90 | 21.21 | 20.68 | 21.00 | 20.95 | -0.28% | 259,921 |
| Apr 17, 2026 | 21.48 | 21.55 | 21.00 | 21.06 | 21.01 | -1.96% | 425,551 |
| Apr 16, 2026 | 21.18 | 21.54 | 21.08 | 21.48 | 21.43 | 1.18% | 362,036 |
| Apr 15, 2026 | 20.83 | 21.28 | 20.82 | 21.23 | 21.18 | 1.77% | 304,977 |
| Apr 14, 2026 | 21.06 | 21.22 | 20.82 | 20.86 | 20.81 | -1.32% | 293,400 |
| Apr 13, 2026 | 21.35 | 21.35 | 21.03 | 21.14 | 21.09 | -1.49% | 257,324 |
| Apr 10, 2026 | 21.30 | 21.56 | 21.24 | 21.46 | 21.41 | 0.89% | 151,990 |
| Apr 9, 2026 | 21.25 | 21.53 | 21.16 | 21.27 | 21.22 | 0.14% | 294,567 |
| Apr 8, 2026 | 21.49 | 21.76 | 21.19 | 21.24 | 21.19 | -0.19% | 415,073 |
| Apr 7, 2026 | 21.27 | 21.40 | 21.12 | 21.28 | 21.23 | 0.33% | 165,608 |
| Apr 6, 2026 | 21.30 | 21.58 | 21.21 | 21.21 | 21.16 | -0.56% | 171,745 |
| Apr 2, 2026 | 21.00 | 21.35 | 20.86 | 21.33 | 21.28 | 1.23% | 318,194 |
| Apr 1, 2026 | 20.09 | 21.09 | 20.09 | 21.07 | 21.02 | 4.72% | 579,250 |
| Mar 31, 2026 | 19.70 | 20.31 | 19.70 | 20.12 | 20.07 | 2.24% | 574,997 |
| Mar 30, 2026 | 19.78 | 20.01 | 19.40 | 19.68 | 19.58 | 0.46% | 372,299 |
| Mar 27, 2026 | 19.71 | 19.78 | 19.39 | 19.59 | 19.49 | -0.76% | 363,576 |
| Mar 26, 2026 | 19.87 | 19.91 | 19.70 | 19.74 | 19.64 | -0.20% | 428,851 |
| Mar 25, 2026 | 19.72 | 19.97 | 19.61 | 19.78 | 19.68 | 1.02% | 583,397 |
| Mar 24, 2026 | 19.83 | 20.04 | 19.58 | 19.58 | 19.48 | -1.46% | 425,664 |
| Mar 23, 2026 | 19.78 | 20.12 | 19.78 | 19.87 | 19.77 | 1.27% | 405,436 |
| Mar 20, 2026 | 20.38 | 20.47 | 19.62 | 19.62 | 19.52 | -4.06% | 1,805,039 |
| Mar 19, 2026 | 20.70 | 20.77 | 20.24 | 20.45 | 20.35 | -2.01% | 394,750 |
| Mar 18, 2026 | 21.01 | 21.25 | 20.72 | 20.87 | 20.76 | -1.56% | 445,047 |
| Mar 17, 2026 | 21.31 | 21.52 | 21.08 | 21.20 | 21.09 | -0.93% | 342,221 |
| Mar 16, 2026 | 21.01 | 21.48 | 21.01 | 21.40 | 21.29 | 1.95% | 409,053 |
| Mar 13, 2026 | 21.29 | 22.04 | 20.06 | 20.99 | 20.88 | -1.64% | 456,915 |
| Mar 12, 2026 | 21.89 | 21.89 | 21.21 | 21.34 | 21.23 | -2.07% | 443,427 |
| Mar 11, 2026 | 21.19 | 21.87 | 21.06 | 21.79 | 21.68 | 2.83% | 419,110 |
| Mar 10, 2026 | 21.49 | 21.80 | 21.19 | 21.19 | 21.08 | -1.44% | 342,050 |
| Mar 9, 2026 | 21.00 | 21.67 | 20.69 | 21.50 | 21.39 | 1.70% | 563,397 |
| Mar 6, 2026 | 21.26 | 21.26 | 20.85 | 21.14 | 21.03 | -1.21% | 399,655 |
| Mar 5, 2026 | 21.59 | 21.60 | 21.24 | 21.40 | 21.29 | -0.83% | 266,350 |
| Mar 4, 2026 | 21.87 | 21.96 | 21.58 | 21.58 | 21.47 | -1.24% | 298,033 |
| Mar 3, 2026 | 21.96 | 22.03 | 21.47 | 21.85 | 21.74 | -1.22% | 318,846 |
| Mar 2, 2026 | 22.20 | 22.55 | 22.01 | 22.12 | 22.01 | -0.45% | 402,199 |
| Feb 27, 2026 | 22.24 | 23.21 | 22.14 | 22.22 | 22.11 | 1.14% | 791,407 |
| Feb 26, 2026 | 22.13 | 22.24 | 21.97 | 21.97 | 21.81 | -0.68% | 197,941 |